Want to see AU:CBA full AI Analyst Report?
Commonwealth Bank of Australia (CBA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 167.00 | 169.26 | 166.00 | 166.72 | 166.72 | +0.20% | 2,806,352 | 1.33 |
| Oct 29, 2026 | 163.95 | 166.47 | 163.52 | 166.39 | 166.39 | +2.07% | 1,874,042 | 0.89 |
| Oct 28, 2026 | 161.01 | 164.57 | 161.01 | 163.01 | 163.01 | +0.61% | 2,075,313 | 0.98 |
| Oct 27, 2026 | 163.20 | 163.20 | 160.78 | 162.02 | 162.02 | -0.72% | 2,496,733 | 1.19 |
| Oct 26, 2026 | 161.69 | 164.18 | 160.50 | 163.20 | 163.20 | -0.49% | 2,577,416 | 1.23 |
| Oct 23, 2026 | 158.70 | 164.00 | 158.02 | 164.00 | 164.00 | +4.35% | 3,766,413 | 1.83 |
| Oct 22, 2026 | 157.00 | 157.73 | 155.70 | 157.17 | 157.17 | +0.10% | 1,395,634 | 0.68 |
| Oct 21, 2026 | 155.60 | 157.01 | 155.32 | 157.01 | 157.01 | +0.91% | 1,562,110 | 0.76 |
| Oct 20, 2026 | 154.58 | 155.60 | 152.62 | 155.60 | 155.60 | +0.14% | 1,557,453 | 0.75 |
| Oct 19, 2026 | 155.35 | 156.88 | 153.56 | 155.39 | 155.39 | +0.65% | 1,386,128 | 0.67 |
| Oct 16, 2026 | 157.00 | 157.12 | 154.15 | 154.38 | 154.38 | -1.13% | 2,747,945 | 1.34 |
| Oct 15, 2026 | 152.50 | 157.20 | 151.70 | 156.15 | 156.15 | +3.29% | 3,545,635 | 1.76 |
| Oct 14, 2026 | 152.57 | 152.80 | 150.16 | 151.17 | 151.17 | -2.16% | 1,824,498 | 0.90 |
| Oct 13, 2026 | 151.00 | 154.50 | 150.80 | 154.50 | 154.50 | +2.32% | 1,715,542 | 0.84 |
| Oct 12, 2026 | 149.24 | 151.09 | 148.67 | 151.00 | 151.00 | +1.15% | 1,397,695 | 0.69 |
| Oct 09, 2026 | 149.30 | 150.73 | 148.67 | 149.29 | 149.29 | +0.79% | 1,492,530 | 0.73 |
| Oct 08, 2026 | 150.20 | 151.19 | 147.80 | 148.12 | 148.12 | -1.50% | 1,892,748 | 0.94 |
| Oct 07, 2026 | 151.00 | 151.72 | 150.27 | 150.37 | 150.37 | -1.32% | 1,686,798 | 0.84 |
| Oct 06, 2026 | 152.09 | 152.38 | 150.50 | 152.38 | 152.38 | +0.77% | 1,939,399 | 0.97 |
| Oct 05, 2026 | 151.98 | 152.54 | 151.22 | 151.22 | 151.22 | -0.15% | 1,131,745 | 0.56 |
| Oct 02, 2026 | 150.25 | 151.50 | 149.71 | 151.45 | 151.45 | +1.16% | 1,820,248 | 0.91 |
| Oct 01, 2026 | 149.50 | 150.55 | 148.52 | 149.71 | 149.71 | -0.86% | 2,969,626 | 1.50 |
| Sep 30, 2026 | 149.00 | 151.01 | 148.87 | 151.01 | 151.01 | +0.49% | 2,958,794 | 1.51 |
| Sep 29, 2026 | 151.51 | 151.84 | 149.67 | 150.27 | 150.27 | -0.82% | 1,587,445 | 0.81 |
| Sep 28, 2026 | 151.25 | 152.55 | 150.29 | 151.52 | 151.52 | +0.46% | 1,804,299 | 0.91 |
| Sep 25, 2026 | 149.35 | 151.04 | 149.12 | 150.83 | 150.83 | +0.57% | 1,448,117 | 0.73 |
| Sep 24, 2026 | 150.00 | 150.34 | 147.41 | 149.98 | 149.98 | -0.71% | 1,811,829 | 0.91 |
| Sep 23, 2026 | 152.00 | 152.36 | 150.00 | 151.05 | 151.05 | -0.84% | 2,131,589 | 1.07 |
| Sep 22, 2026 | 153.51 | 154.19 | 151.85 | 152.33 | 152.33 | -0.43% | 1,445,862 | 0.72 |
| Sep 21, 2026 | 151.30 | 153.51 | 151.02 | 152.99 | 152.99 | +0.37% | 1,482,714 | 0.73 |
| Sep 18, 2026 | 154.01 | 154.45 | 151.50 | 152.43 | 152.43 | -1.03% | 3,933,031 | 1.96 |
| Sep 17, 2026 | 153.82 | 154.23 | 152.12 | 154.01 | 154.01 | +1.63% | 3,667,265 | 1.86 |
| Sep 16, 2026 | 152.70 | 153.48 | 151.45 | 151.54 | 151.54 | -0.63% | 1,917,211 | 0.95 |
| Sep 15, 2026 | 154.80 | 155.14 | 151.55 | 152.50 | 152.50 | -1.59% | 2,389,629 | 1.18 |
| Sep 14, 2026 | 154.50 | 155.34 | 153.70 | 154.97 | 154.97 | +0.51% | 1,683,692 | 0.83 |
| Sep 11, 2026 | 153.60 | 154.42 | 152.55 | 154.19 | 154.19 | +0.65% | 1,813,772 | 0.90 |
| Sep 10, 2026 | 154.10 | 154.25 | 151.03 | 153.20 | 153.20 | -1.32% | 3,055,313 | 1.52 |
| Sep 09, 2026 | 157.54 | 158.87 | 154.45 | 155.25 | 155.25 | -2.17% | 2,016,569 | 1.01 |
| Sep 08, 2026 | 161.05 | 161.20 | 157.94 | 158.69 | 158.69 | -1.76% | 2,216,882 | 1.10 |
| Sep 07, 2026 | 160.91 | 161.54 | 160.43 | 161.54 | 161.54 | +0.70% | 1,513,335 | 0.75 |
| Sep 04, 2026 | 161.79 | 162.66 | 160.06 | 160.42 | 160.42 | -0.10% | 1,821,853 | 0.89 |
| Sep 03, 2026 | 159.00 | 161.20 | 158.72 | 160.58 | 160.58 | +0.79% | 2,216,884 | 1.10 |
| Sep 02, 2026 | 158.93 | 159.75 | 157.44 | 159.32 | 159.32 | +0.11% | 1,763,619 | 0.87 |
| Sep 01, 2026 | 159.00 | 160.50 | 158.45 | 159.15 | 159.15 | -0.47% | 1,776,331 | 0.88 |
| Aug 31, 2026 | 158.50 | 161.29 | 158.00 | 159.90 | 159.90 | +1.69% | 4,076,523 | 2.06 |
| Aug 28, 2026 | 155.00 | 157.25 | 154.40 | 157.25 | 157.25 | +1.48% | 1,692,693 | 0.85 |
| Aug 27, 2026 | 155.50 | 156.50 | 154.38 | 154.96 | 154.96 | -0.32% | 1,854,737 | 0.94 |
| Aug 26, 2026 | 156.81 | 158.47 | 155.00 | 155.46 | 155.46 | -0.99% | 1,678,133 | 0.79 |
| Aug 25, 2026 | 156.68 | 159.34 | 156.45 | 157.01 | 157.01 | +0.08% | 1,514,403 | 0.71 |
| Aug 24, 2026 | 155.55 | 157.80 | 155.00 | 156.88 | 156.88 | -0.70% | 1,700,689 | 0.80 |